Cap Mercado $2.60T
1.39%
Volumen 24h $112.31B
-43.73%
BTC % 51.76%
0.27%
ETH % 15.16%
-0.52%
Monedas
28.264
+11
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de IOStoken (IOST), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.00614504 | $0.00580716 | $0.00614504 | $0.00580716 | $6,009,809 | $130,981,609 |
| Jul-25 2024 | $0.00579728 | $0.00555519 | $0.00595383 | $0.00595383 | $9,252,647 | $123,569,028 |
| Jul-24 2024 | $0.00595532 | $0.00595532 | $0.00614971 | $0.00602609 | $7,191,677 | $126,937,764 |
| Jul-23 2024 | $0.00601132 | $0.00593273 | $0.00618278 | $0.00609656 | $10,684,062 | $128,131,291 |
| Jul-22 2024 | $0.00605553 | $0.00605553 | $0.00635441 | $0.00635441 | $8,383,874 | $129,073,677 |
| Jul-21 2024 | $0.00635785 | $0.00609396 | $0.0063884 | $0.00638405 | $8,096,400 | $135,517,692 |
| Jul-20 2024 | $0.00632343 | $0.00631727 | $0.00639842 | $0.00638349 | $5,902,067 | $134,784,037 |
| Jul-19 2024 | $0.00636468 | $0.00608122 | $0.0063677 | $0.00616488 | $8,998,934 | $135,663,355 |
| Jul-18 2024 | $0.0061913 | $0.00604624 | $0.00635194 | $0.00624824 | $8,528,809 | $131,967,662 |
| Jul-17 2024 | $0.00624957 | $0.00624362 | $0.00639345 | $0.00629422 | $8,131,658 | $133,209,703 |
| Jul-16 2024 | $0.00623189 | $0.00606066 | $0.0063185 | $0.00626872 | $10,778,187 | $132,832,811 |
| Jul-15 2024 | $0.00620346 | $0.00601834 | $0.00620346 | $0.00603703 | $8,796,626 | $132,226,934 |
| Jul-14 2024 | $0.00600269 | $0.00583424 | $0.00600269 | $0.00587554 | $5,700,899 | $127,947,393 |
| Jul-13 2024 | $0.0058985 | $0.00576028 | $0.0058985 | $0.0057852 | $5,166,800 | $125,726,669 |
| Jul-12 2024 | $0.00577728 | $0.00564889 | $0.00580164 | $0.00567579 | $6,857,915 | $123,142,738 |